5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
+4.59%
3 MONTH PERFORMANCE
+1.23%
MSC Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $16.35 | $16.42 (0.43%) | $16.46 | $16.30 | 24.39 K | |
| 07/02/2025 | $16.10 | $16.32 (1.37%) | $16.32 | $16.00 | 127.40 K | $656.60 M |
| 07/01/2025 | $16.30 | $16.04 (-1.6%) | $16.48 | $16.01 | 50.30 K | $645.33 M |
| 06/30/2025 | $16.11 | $16.43 (1.99%) | $16.50 | $16.07 | 116.50 K | $661.02 M |
| 06/27/2025 | $16.66 | $16.32 (-2.04%) | $16.67 | $16.32 | 101.50 K | $656.60 M |
| 06/26/2025 | $16.73 | $16.56 (-1.02%) | $16.88 | $16.50 | 105.50 K | $666.25 M |
| 06/25/2025 | $17.00 | $16.70 (-1.76%) | $17.00 | $16.50 | 78.80 K | $671.89 M |
| 06/24/2025 | $17.00 | $16.76 (-1.41%) | $17.07 | $16.61 | 106.10 K | $674.30 M |
| 06/23/2025 | $17.25 | $16.88 (-2.14%) | $17.58 | $16.60 | 150.80 K | $679.13 M |
| 06/20/2025 | $17.55 | $17.30 (-1.42%) | $17.60 | $17.26 | 62.00 K | $696.03 M |
| 06/18/2025 | $17.43 | $17.49 (0.34%) | $17.75 | $17.43 | 75.20 K | $703.67 M |
| 06/17/2025 | $17.49 | $17.40 (-0.51%) | $17.52 | $17.26 | 127.50 K | $700.05 M |
| 06/16/2025 | $17.24 | $17.43 (1.1%) | $17.66 | $17.24 | 85.00 K | $701.26 M |
| 06/13/2025 | $17.34 | $17.12 (-1.27%) | $17.49 | $17.04 | 74.90 K | $688.78 M |
| 06/12/2025 | $17.55 | $17.38 (-0.97%) | $17.75 | $17.28 | 61.40 K | $699.24 M |
| 06/11/2025 | $17.93 | $17.63 (-1.67%) | $17.94 | $17.40 | 64.40 K | $709.30 M |
| 06/10/2025 | $18.00 | $17.64 (-2%) | $18.05 | $17.50 | 75.90 K | $709.70 M |
| 06/09/2025 | $17.50 | $17.98 (2.74%) | $18.09 | $17.30 | 204.20 K | $723.38 M |
| 06/06/2025 | $17.25 | $17.25 (0%) | $17.41 | $17.10 | 120.40 K | $694.01 M |
| 06/05/2025 | $16.81 | $17.12 (1.84%) | $17.35 | $16.75 | 128.80 K | $688.78 M |
| 06/04/2025 | $16.26 | $16.65 (2.4%) | $16.71 | $16.25 | 321.30 K | $669.87 M |
| 06/03/2025 | $16.23 | $15.70 (-3.27%) | $16.25 | $15.53 | 77.80 K | $631.65 M |
| 06/02/2025 | $15.71 | $16.11 (2.55%) | $16.24 | $15.71 | 54.80 K | $648.15 M |
| 05/30/2025 | $15.56 | $15.73 (1.09%) | $15.75 | $15.50 | 26.20 K | $632.86 M |
| 05/29/2025 | $15.55 | $15.58 (0.19%) | $15.58 | $15.45 | 38.30 K | $626.83 M |
| 05/28/2025 | $15.17 | $15.49 (2.11%) | $15.57 | $15.17 | 30.70 K | $623.20 M |
| 05/27/2025 | $15.31 | $15.30 (-0.07%) | $15.48 | $15.15 | 29.60 K | $615.56 M |
| 05/23/2025 | $15.27 | $15.30 (0.2%) | $15.48 | $15.12 | 14.00 K | $615.56 M |
| 05/22/2025 | $15.27 | $15.31 (0.26%) | $15.39 | $15.13 | 18.60 K | $615.96 M |
| 05/21/2025 | $15.85 | $15.31 (-3.41%) | $15.89 | $15.30 | 21.60 K | $615.96 M |
| 05/20/2025 | $16.05 | $16.07 (0.12%) | $16.15 | $16.00 | 25.40 K | $646.54 M |
| 05/19/2025 | $15.66 | $15.98 (2.04%) | $16.15 | $15.66 | 33.70 K | $642.92 M |
| 05/16/2025 | $15.17 | $15.71 (3.56%) | $15.71 | $15.10 | 42.80 K | $632.06 M |
| 05/15/2025 | $15.05 | $15.17 (0.8%) | $15.24 | $14.99 | 60.80 K | $610.33 M |
| 05/14/2025 | $15.53 | $15.05 (-3.09%) | $15.75 | $14.91 | 58.90 K | $605.50 M |
| 05/13/2025 | $15.52 | $15.64 (0.77%) | $15.77 | $15.35 | 59.80 K | $629.24 M |
| 05/12/2025 | $15.45 | $15.27 (-1.17%) | $15.48 | $15.20 | 29.70 K | $614.35 M |
| 05/09/2025 | $15.60 | $15.17 (-2.76%) | $15.68 | $15.04 | 36.90 K | $610.33 M |
| 05/08/2025 | $15.39 | $15.68 (1.88%) | $15.91 | $15.33 | 20.90 K | $630.85 M |
| 05/07/2025 | $15.52 | $15.43 (-0.58%) | $15.53 | $15.33 | 10.70 K | $620.79 M |
| 05/06/2025 | $15.32 | $15.40 (0.52%) | $15.50 | $15.32 | 22.50 K | $619.58 M |
| 05/05/2025 | $15.38 | $15.32 (-0.39%) | $15.45 | $15.26 | 19.40 K | $616.36 M |
| 05/02/2025 | $15.51 | $15.46 (-0.32%) | $15.55 | $15.26 | 61.50 K | $622.00 M |
| 05/01/2025 | $15.10 | $15.35 (1.66%) | $15.45 | $15.10 | 39.70 K | $617.57 M |
| 04/30/2025 | $15.28 | $15.13 (-0.98%) | $15.30 | $15.07 | 28.50 K | $608.72 M |
| 04/29/2025 | $15.54 | $15.49 (-0.32%) | $15.54 | $15.27 | 47.20 K | $623.20 M |
| 04/28/2025 | $15.70 | $15.55 (-0.96%) | $15.70 | $15.35 | 28.80 K | $625.62 M |
| 04/25/2025 | $15.80 | $15.74 (-0.38%) | $16.05 | $15.56 | 71.60 K | $633.26 M |
| 04/24/2025 | $15.52 | $15.84 (2.06%) | $16.05 | $15.22 | 45.60 K | $637.29 M |
| 04/23/2025 | $15.62 | $15.61 (-0.06%) | $15.94 | $15.40 | 38.30 K | $628.03 M |
| 04/22/2025 | $15.30 | $15.32 (0.13%) | $15.43 | $15.06 | 23.90 K | $616.36 M |
| 04/21/2025 | $15.85 | $15.20 (-4.1%) | $16.00 | $15.06 | 28.10 K | $611.54 M |
| 04/17/2025 | $15.19 | $15.83 (4.21%) | $15.90 | $15.19 | 21.30 K | $636.88 M |
| 04/16/2025 | $15.01 | $15.37 (2.4%) | $15.43 | $14.85 | 89.10 K | $618.38 M |
| 04/15/2025 | $14.69 | $15.00 (2.11%) | $15.18 | $14.65 | 90.50 K | $603.49 M |
| 04/14/2025 | $14.60 | $14.65 (0.34%) | $14.75 | $14.40 | 57.20 K | $589.41 M |
| 04/11/2025 | $14.64 | $14.37 (-1.84%) | $14.80 | $14.12 | 43.50 K | $578.14 M |
| 04/10/2025 | $15.16 | $14.60 (-3.69%) | $15.30 | $14.39 | 30.60 K | $586.45 M |
| 04/09/2025 | $14.15 | $15.26 (7.84%) | $15.58 | $14.11 | 59.40 K | $612.96 M |
| 04/08/2025 | $15.00 | $14.16 (-5.6%) | $15.20 | $14.01 | 114.00 K | $568.78 M |
| 04/07/2025 | $14.86 | $14.61 (-1.68%) | $15.30 | $14.17 | 80.20 K | $586.85 M |
| 04/04/2025 | $16.10 | $15.12 (-6.09%) | $16.14 | $14.44 | 139.30 K | $607.34 M |
| 04/03/2025 | $16.10 | $16.22 (0.75%) | $16.61 | $16.10 | 46.80 K | $651.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
